Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.520 4.690 4.495 4.600 4,225,439 +0.09(+2.00%)
Jan 30, 2023 4.700 4.780 4.480 4.510 3,470,356 -0.24(-5.05%)
Jan 27, 2023 4.720 4.870 4.700 4.750 1,684,883 +0.04(+0.85%)
Jan 26, 2023 4.800 4.830 4.670 4.710 1,247,283 -0.08(-1.67%)
Jan 25, 2023 4.610 4.800 4.550 4.790 2,069,085 +0.12(+2.57%)
Jan 24, 2023 4.610 4.735 4.500 4.670 1,825,568 +0.01(+0.21%)
Jan 23, 2023 4.760 4.820 4.610 4.660 3,055,785 -0.01(-0.21%)
Jan 20, 2023 4.530 4.680 4.350 4.670 3,073,095 +0.21(+4.71%)
Jan 19, 2023 4.480 4.610 4.385 4.460 2,814,356 -0.01(-0.22%)
Jan 18, 2023 4.550 4.635 4.431 4.470 1,774,155 -0.03(-0.67%)
Jan 17, 2023 4.580 4.650 4.300 4.500 3,328,228 -0.03(-0.66%)
Jan 13, 2023 4.700 4.817 4.360 4.530 3,575,663 -0.19(-4.03%)
Jan 12, 2023 4.540 4.750 4.490 4.720 3,501,535 +0.16(+3.51%)
Jan 11, 2023 4.530 4.590 4.440 4.560 2,083,215 -0.01(-0.22%)
Jan 10, 2023 4.140 4.590 4.130 4.570 4,668,734 +0.43(+10.39%)
Jan 09, 2023 4.410 4.450 4.110 4.140 3,501,978 -0.26(-5.91%)
Jan 06, 2023 4.410 4.560 4.280 4.400 3,280,725 +0.00(+0.00%)
Jan 05, 2023 4.770 4.860 4.370 4.400 5,147,730 -0.39(-8.14%)
Jan 04, 2023 4.750 4.930 4.590 4.790 5,276,910 +0.02(+0.42%)
Jan 03, 2023 4.970 5.040 4.610 4.770 5,147,585 -0.19(-3.83%)
Dec 30, 2022 5.100 5.160 4.630 4.960 5,345,159 -0.20(-3.88%)
Dec 29, 2022 4.910 5.240 4.800 5.160 5,861,786 +0.27(+5.52%)
Dec 28, 2022 4.550 4.970 4.550 4.890 3,459,179 +0.34(+7.47%)
Dec 27, 2022 4.670 4.730 4.520 4.550 2,249,052 -0.11(-2.36%)
Dec 23, 2022 4.640 4.680 4.525 4.660 2,191,178 -0.02(-0.43%)
Dec 22, 2022 4.660 4.700 4.550 4.680 1,837,361 -0.03(-0.64%)
Dec 21, 2022 4.800 4.805 4.605 4.710 2,299,185 -0.06(-1.26%)
Dec 20, 2022 4.640 4.820 4.620 4.770 2,270,049 +0.14(+3.02%)
Dec 19, 2022 4.960 4.960 4.415 4.630 3,959,066 -0.37(-7.40%)
Dec 16, 2022 4.930 5.010 4.850 5.000 4,731,361 +0.03(+0.60%)
Dec 15, 2022 5.140 5.210 4.920 4.970 4,121,000 -0.20(-3.87%)
Dec 14, 2022 5.090 5.210 5.010 5.170 5,223,381 +0.05(+0.98%)
Dec 13, 2022 5.170 5.210 4.960 5.120 3,187,727 +0.05(+0.99%)
Dec 12, 2022 5.130 5.160 4.920 5.070 3,123,825 -0.07(-1.36%)
Dec 09, 2022 5.180 5.220 5.095 5.140 2,132,430 -0.05(-0.96%)
Dec 08, 2022 5.240 5.280 5.065 5.190 2,695,159 -0.02(-0.38%)
Dec 07, 2022 5.300 5.360 5.180 5.210 1,953,226 -0.09(-1.70%)
Dec 06, 2022 5.420 5.420 5.270 5.300 1,741,919 -0.13(-2.39%)
Dec 05, 2022 5.450 5.490 5.335 5.430 2,062,720 -0.04(-0.73%)
Dec 02, 2022 5.200 5.490 5.160 5.470 1,948,082 +0.20(+3.80%)
Dec 01, 2022 5.170 5.360 5.100 5.270 3,524,036 +0.08(+1.54%)
Nov 30, 2022 5.080 5.190 4.960 5.190 3,471,946 +0.18(+3.59%)
Nov 29, 2022 5.080 5.115 4.995 5.010 2,180,104 -0.07(-1.38%)
Nov 28, 2022 5.130 5.270 5.070 5.080 3,451,827 -0.07(-1.36%)
Nov 25, 2022 5.110 5.210 5.060 5.150 916,959 -0.01(-0.19%)
Nov 23, 2022 5.330 5.355 5.150 5.160 1,677,936 -0.13(-2.46%)
Nov 22, 2022 5.360 5.360 5.135 5.290 3,297,210 -0.03(-0.56%)
Nov 21, 2022 5.270 5.370 5.120 5.320 4,472,085 +0.10(+1.92%)
Nov 18, 2022 5.250 5.350 5.000 5.220 5,889,249 +0.07(+1.36%)
Nov 17, 2022 5.120 5.335 4.962 5.150 6,274,514 -0.04(-0.77%)
Nov 16, 2022 5.210 5.320 5.035 5.190 6,483,683 +0.18(+3.59%)
Nov 15, 2022 6.270 6.380 4.972 5.010 16,952,948 -0.75(-13.02%)
Nov 14, 2022 5.360 5.855 5.350 5.760 3,212,288 +0.40(+7.46%)
Nov 11, 2022 5.680 5.740 5.140 5.360 5,276,939 -0.38(-6.62%)
Nov 10, 2022 5.610 5.760 5.385 5.740 4,825,386 +0.39(+7.29%)
Nov 09, 2022 5.650 5.670 5.335 5.350 3,172,352 -0.35(-6.14%)
Nov 08, 2022 5.750 5.930 5.660 5.700 3,338,773 +0.00(+0.00%)
Nov 07, 2022 5.640 6.200 5.592 5.700 3,838,503 +0.12(+2.15%)
Nov 04, 2022 5.990 6.000 5.410 5.580 3,455,336 -0.09(-1.59%)
Nov 03, 2022 5.420 5.860 5.380 5.670 3,420,419 +0.17(+3.09%)
Nov 02, 2022 5.590 5.720 5.410 5.500 3,315,567 -0.12(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.